iShares Edge MSCI Europe Multifactor UCITS ETF EUR (Acc) - IBC0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.17	11.21	11.21	11.21	11.17	17,831
December 03, 2025	11.18	11.16	11.16	11.21	11.14	48,716
December 02, 2025	11.16	11.17	11.17	11.21	11.16	5,767
December 01, 2025	11.14	11.18	11.18	11.18	11.11	57,729
November 28, 2025	11.12	11.15	11.15	11.16	11.12	81,844
November 27, 2025	11.1	11.15	11.15	11.15	11.1	16,389
November 26, 2025	11.03	11.11	11.11	11.11	11.02	9,582
November 25, 2025	10.91	10.97	10.97	10.98	10.87	6,767
November 24, 2025	10.93	10.88	10.88	10.95	10.85	19,931
November 21, 2025	10.76	10.87	10.87	10.87	10.76	13,595
November 20, 2025	10.96	10.89	10.89	10.96	10.89	23,051
November 19, 2025	10.83	10.86	10.86	10.93	10.83	41,715
November 18, 2025	10.9	10.84	10.84	10.9	10.83	34,601
November 17, 2025	11.13	11.05	11.05	11.13	11.04	10,373
November 14, 2025	11.16	11.12	11.12	11.16	11.01	18,204
November 13, 2025	11.29	11.22	11.22	11.3	11.22	6,678
November 12, 2025	11.19	11.25	11.25	11.28	11.19	24,190
November 11, 2025	11.09	11.17	11.17	11.17	11.09	17,793
November 10, 2025	10.96	11.05	11.05	11.06	10.96	40,757
November 07, 2025	10.99	10.89	10.89	10.99	10.85	3,949
November 06, 2025	11	10.92	10.92	11.01	10.92	5,337
November 05, 2025	10.92	11	11	11	10.92	35,129
November 04, 2025	10.88	10.97	10.97	10.97	10.87	8,174
November 03, 2025	10.99	10.99	10.99	11.05	10.99	69,895
October 31, 2025	11.05	10.99	10.99	11.05	10.98	15,376
October 30, 2025	11.03	11.06	11.06	11.06	10.98	2,137
October 29, 2025	11.08	11.04	11.04	11.09	11.03	26,094
October 28, 2025	11.05	11.06	11.06	11.06	11.03	26,701
October 27, 2025	11.08	11.08	11.08	11.09	11.05	38,128
October 24, 2025	11.07	11.02	11.02	11.07	11.01	6,369
October 23, 2025	11.03	11.05	11.05	11.05	11.01	40,798
October 22, 2025	11	11	11	11.02	10.98	1,050
October 21, 2025	11.02	11	11	11.03	11	5,078
October 20, 2025	10.97	11	11	11	10.95	27,370
October 17, 2025	10.85	10.92	10.92	10.93	10.81	6,207
October 16, 2025	10.97	11	11	11	10.94	19,449
October 15, 2025	10.96	10.94	10.94	10.97	10.94	55,722
October 14, 2025	10.81	10.86	10.86	10.86	10.81	10,248
October 13, 2025	10.88	10.88	10.88	10.89	10.85	52,644
October 10, 2025	10.97	10.82	10.82	10.98	10.82	7,053
October 09, 2025	11	10.95	10.95	11	10.95	3,916
October 08, 2025	10.93	11	11	11.02	10.93	34,127
October 07, 2025	10.97	10.94	10.94	10.98	10.94	9,747
October 06, 2025	10.94	10.96	10.96	10.99	10.91	27,744
October 03, 2025	10.94	10.95	10.95	10.96	10.93	4,746
October 02, 2025	10.94	10.9	10.9	10.94	10.9	2,610
October 01, 2025	10.75	10.88	10.88	10.88	10.75	51,318
September 30, 2025	10.7	10.74	10.74	10.74	10.7	9,846
September 29, 2025	10.75	10.72	10.72	10.76	10.7	27,769
September 26, 2025	10.67	10.72	10.72	10.74	10.67	7,227
September 25, 2025	10.67	10.65	10.65	10.67	10.64	39,356
September 24, 2025	10.7	10.7	10.7	10.71	10.66	30,417
September 23, 2025	10.69	10.7	10.7	10.75	10.69	26,526
September 22, 2025	10.72	10.68	10.68	10.72	10.67	30,153
September 19, 2025	10.71	10.7	10.7	10.74	10.7	5,932
September 18, 2025	10.67	10.71	10.71	10.71	10.67	3,418
September 17, 2025	10.64	10.64	10.64	10.64	10.62	33,885
September 16, 2025	10.77	10.66	10.66	10.77	10.66	14,526
September 15, 2025	10.78	10.79	10.79	10.81	10.78	19,930
September 12, 2025	10.75	10.74	10.74	10.76	10.72	7,047

iShares Edge MSCI Europe Multifactor UCITS ETF EUR (Acc) (IBC0.DE) XETRA